الاسواق الحرة الاردنية أسعار تاريخية
مؤشر الأداء 04/08/2026
السوق الأول
أعلى سعر 6.95
سعر الإغلاق السابق 6.50
عدد العقود المنفذة 6
القطاعالخدمات التجارية
ادنى سعر 6.25
سعر الإفتتاح 6.25
عدد الأسهم 380
Div6.52
التغير عن سعر الإغلاق السابق 0.40
سعر الإغلاق 6.90
معدل السعر 6.71
P/E12.7
حجم التداول 2,551
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 30/06/2026 | 6.25 | 6.25 | 6.25 | 1,438 | 1 | 230 |
| 25/06/2026 | 6.34 | 6.34 | 6.34 | 159 | 1 | 25 |
| 24/06/2026 | 6.34 | 6.34 | 6.34 | 444 | 2 | 70 |
| 23/06/2026 | 6.35 | 6.34 | 6.35 | 1,556 | 4 | 245 |
| 22/06/2026 | 6.35 | 6.34 | 6.35 | 5,600 | 4 | 882 |
| 21/06/2026 | 6.35 | 6.32 | 6.35 | 951 | 2 | 150 |
| 17/06/2026 | 6.30 | 6.25 | 6.28 | 5,612 | 7 | 895 |
| 15/06/2026 | 6.24 | 6.24 | 6.24 | 1,236 | 4 | 198 |
| 14/06/2026 | 6.24 | 6.20 | 6.23 | 1,812 | 5 | 291 |
| 11/06/2026 | 6.11 | 6.11 | 6.11 | 678 | 2 | 111 |
| 10/06/2026 | 6.15 | 6.11 | 6.11 | 6,640 | 9 | 1,085 |
| 09/06/2026 | 6.25 | 6.20 | 6.20 | 2,490 | 4 | 400 |
| 08/06/2026 | 6.25 | 6.24 | 6.25 | 8,051 | 4 | 1,289 |
| 03/06/2026 | 6.25 | 6.20 | 6.25 | 780 | 2 | 125 |
| 02/06/2026 | 6.15 | 6.13 | 6.15 | 307 | 2 | 50 |
| 19/05/2026 | 6.20 | 6.03 | 6.08 | 13,591 | 14 | 2,223 |
| 18/05/2026 | 6.11 | 6.11 | 6.11 | 3,257 | 3 | 533 |
| 17/05/2026 | 6.17 | 6.09 | 6.09 | 30,492 | 28 | 4,970 |
| 14/05/2026 | 6.20 | 6.20 | 6.20 | 14,148 | 13 | 2,282 |
| 13/05/2026 | 6.30 | 6.20 | 6.30 | 7,571 | 3 | 1,221 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 08/03/2026 | 6.30 | 6.17 | 6.30 | 13,739 | 20 | 2,199 |
| 01/03/2026 | 6.30 | 6.10 | 6.30 | 4,585 | 4 | 750 |
| 22/02/2026 | 6.15 | 6.15 | 6.15 | 560 | 9 | 91 |
| 15/02/2026 | 6.15 | 6.08 | 6.15 | 23,690 | 22 | 3,861 |
| 08/02/2026 | 6.11 | 6.10 | 6.11 | 4,982 | 2 | 816 |
| 01/02/2026 | 6.20 | 6.00 | 6.14 | 23,164 | 42 | 3,810 |
| 25/01/2026 | 6.40 | 6.40 | 6.40 | 1,293 | 3 | 202 |
| 18/01/2026 | 6.43 | 6.20 | 6.40 | 6,405 | 14 | 1,023 |
| 11/01/2026 | 6.45 | 6.21 | 6.25 | 12,522 | 12 | 1,999 |
| 04/01/2026 | 6.60 | 6.45 | 6.45 | 5,418 | 11 | 834 |
| 28/12/2025 | 6.55 | 6.45 | 6.50 | 2,336 | 10 | 360 |
| 21/12/2025 | 6.55 | 6.30 | 6.55 | 30,973 | 19 | 4,867 |
| 14/12/2025 | 6.40 | 6.40 | 6.40 | 4,480 | 1 | 700 |
| 07/12/2025 | 6.50 | 6.35 | 6.40 | 10,189 | 14 | 1,591 |
| 30/11/2025 | 6.50 | 6.40 | 6.50 | 12,949 | 19 | 2,005 |
| 23/11/2025 | 6.59 | 6.33 | 6.50 | 20,835 | 33 | 3,210 |
| 16/11/2025 | 6.65 | 6.50 | 6.58 | 33,166 | 29 | 5,039 |
| 09/11/2025 | 6.70 | 6.60 | 6.70 | 4,094 | 4 | 620 |
| 02/11/2025 | 6.60 | 6.40 | 6.60 | 9,397 | 5 | 1,438 |
| 26/10/2025 | 6.65 | 6.45 | 6.55 | 34,781 | 22 | 5,356 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 03/11/2024 | 6.50 | 6.15 | 6.48 | 21,139 | 31 | 3,290 |
| 01/10/2024 | 6.90 | 6.00 | 6.48 | 11,197 | 25 | 1,751 |
| 01/09/2024 | 7.00 | 6.50 | 6.98 | 24,472 | 36 | 3,687 |
| 01/08/2024 | 7.39 | 7.00 | 7.34 | 7,396 | 25 | 1,051 |
| 01/07/2024 | 7.70 | 7.00 | 7.40 | 15,474 | 26 | 2,139 |
| 02/06/2024 | 7.75 | 7.25 | 7.70 | 18,121 | 21 | 2,436 |
| 01/05/2024 | 7.49 | 7.11 | 7.40 | 158,486 | 27 | 21,434 |
| 01/04/2024 | 7.50 | 7.00 | 7.50 | 10,401 | 30 | 1,443 |
| 03/03/2024 | 7.95 | 7.40 | 7.95 | 174,238 | 79 | 22,883 |
| 01/02/2024 | 7.98 | 7.60 | 7.80 | 22,608 | 24 | 2,925 |
| 02/01/2024 | 8.50 | 7.70 | 7.95 | 213,082 | 44 | 25,344 |
| 03/12/2023 | 8.26 | 7.91 | 8.26 | 331,441 | 182 | 40,889 |
| 01/11/2023 | 8.42 | 8.15 | 8.30 | 50,374 | 23 | 6,150 |
| 01/10/2023 | 8.49 | 8.13 | 8.46 | 16,339 | 16 | 1,979 |
| 03/09/2023 | 8.35 | 8.20 | 8.35 | 7,592 | 8 | 920 |
| 01/08/2023 | 8.50 | 8.19 | 8.50 | 13,120 | 16 | 1,569 |
| 02/07/2023 | 8.69 | 8.40 | 8.69 | 27,658 | 20 | 3,266 |
| 04/06/2023 | 8.61 | 8.16 | 8.61 | 28,026 | 47 | 3,364 |
| 01/05/2023 | 8.70 | 8.11 | 8.70 | 101,989 | 88 | 12,203 |
| 02/04/2023 | 8.50 | 8.25 | 8.50 | 8,794 | 10 | 1,049 |